Inventiva S.A. (EPA:IVA)
France · Delayed Price · Currency is EUR 3.390
+0.125 (3.83%)
Nov 14, 2025, 5:35 PM CET
Inventiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.30 | 3.39 | 3.15 | 3.39 | 3.39 | 3.67% | 382,865 |
| Nov 13, 2025 | 3.48 | 3.48 | 3.15 | 3.27 | 3.27 | -2.39% | 365,665 |
| Nov 12, 2025 | 3.29 | 3.42 | 3.27 | 3.35 | 3.35 | 2.76% | 189,505 |
| Nov 11, 2025 | 3.31 | 3.31 | 3.21 | 3.26 | 3.26 | -1.21% | 230,915 |
| Nov 10, 2025 | 3.61 | 3.62 | 3.26 | 3.30 | 3.30 | -7.04% | 460,156 |
| Nov 7, 2025 | 3.70 | 3.79 | 3.53 | 3.55 | 3.55 | -4.31% | 302,317 |
| Nov 6, 2025 | 3.66 | 3.95 | 3.64 | 3.71 | 3.71 | 3.06% | 480,200 |
| Nov 5, 2025 | 3.61 | 3.68 | 3.54 | 3.60 | 3.60 | -2.17% | 187,609 |
| Nov 4, 2025 | 3.45 | 3.69 | 3.41 | 3.68 | 3.68 | 4.55% | 299,602 |
| Nov 3, 2025 | 3.68 | 3.73 | 3.44 | 3.52 | 3.52 | -2.22% | 415,962 |
| Oct 31, 2025 | 3.48 | 3.73 | 3.48 | 3.60 | 3.60 | 5.57% | 472,721 |
| Oct 30, 2025 | 3.63 | 3.63 | 3.33 | 3.41 | 3.41 | -9.55% | 714,073 |
| Oct 29, 2025 | 3.91 | 3.98 | 3.03 | 3.77 | 3.77 | 12.87% | 2,653,870 |
| Oct 28, 2025 | 3.17 | 3.47 | 3.15 | 3.34 | 3.34 | 7.74% | 923,771 |
| Oct 27, 2025 | 3.11 | 3.16 | 3.02 | 3.10 | 3.10 | 1.97% | 375,582 |
| Oct 24, 2025 | 3.15 | 3.25 | 3.02 | 3.04 | 3.04 | -2.25% | 290,578 |
| Oct 23, 2025 | 3.14 | 3.18 | 2.99 | 3.11 | 3.11 | -0.96% | 390,254 |
| Oct 22, 2025 | 3.26 | 3.29 | 3.11 | 3.14 | 3.14 | -3.98% | 382,855 |
| Oct 21, 2025 | 3.36 | 3.42 | 3.25 | 3.27 | 3.27 | -1.80% | 230,312 |
| Oct 20, 2025 | 3.44 | 3.47 | 3.26 | 3.33 | 3.33 | -3.20% | 422,580 |
| Oct 17, 2025 | 3.45 | 3.56 | 3.38 | 3.44 | 3.44 | -3.64% | 379,488 |
| Oct 16, 2025 | 3.70 | 3.83 | 3.53 | 3.57 | 3.57 | -1.92% | 630,313 |
| Oct 15, 2025 | 4.00 | 4.09 | 3.64 | 3.64 | 3.64 | -9.00% | 601,100 |
| Oct 14, 2025 | 3.64 | 4.09 | 3.59 | 4.00 | 4.00 | 5.82% | 923,310 |
| Oct 13, 2025 | 3.95 | 4.08 | 3.72 | 3.78 | 3.78 | -5.26% | 957,990 |
| Oct 10, 2025 | 4.08 | 4.18 | 3.92 | 3.99 | 3.99 | -5.00% | 641,338 |
| Oct 9, 2025 | 4.39 | 4.43 | 4.01 | 4.20 | 4.20 | -6.87% | 937,309 |
| Oct 8, 2025 | 4.75 | 4.84 | 4.51 | 4.51 | 4.51 | -5.25% | 351,141 |
| Oct 7, 2025 | 5.10 | 5.24 | 4.76 | 4.76 | 4.76 | -5.74% | 347,287 |
| Oct 6, 2025 | 5.37 | 5.39 | 4.97 | 5.05 | 5.05 | -5.43% | 437,860 |
| Oct 3, 2025 | 5.34 | 5.55 | 5.22 | 5.34 | 5.34 | 2.69% | 489,735 |
| Oct 2, 2025 | 5.08 | 5.35 | 5.00 | 5.20 | 5.20 | 4.63% | 326,548 |
| Oct 1, 2025 | 4.84 | 5.10 | 4.84 | 4.97 | 4.97 | 2.47% | 485,399 |
| Sep 30, 2025 | 4.92 | 5.02 | 4.68 | 4.85 | 4.85 | -1.82% | 367,555 |
| Sep 29, 2025 | 5.05 | 5.19 | 4.83 | 4.94 | 4.94 | -2.18% | 531,069 |
| Sep 26, 2025 | 4.95 | 5.05 | 4.81 | 5.05 | 5.05 | -1.17% | 325,815 |
| Sep 25, 2025 | 4.70 | 5.23 | 4.68 | 5.11 | 5.11 | 9.19% | 624,635 |
| Sep 24, 2025 | 4.70 | 4.88 | 4.66 | 4.68 | 4.68 | -1.27% | 255,512 |
| Sep 23, 2025 | 4.77 | 4.78 | 4.60 | 4.74 | 4.74 | 1.50% | 398,386 |
| Sep 22, 2025 | 4.67 | 4.80 | 4.52 | 4.67 | 4.67 | 1.97% | 246,326 |
| Sep 19, 2025 | 4.51 | 4.66 | 4.50 | 4.58 | 4.58 | 1.78% | 121,066 |
| Sep 18, 2025 | 4.43 | 4.66 | 4.40 | 4.50 | 4.50 | 2.51% | 416,910 |
| Sep 17, 2025 | 4.38 | 4.49 | 4.24 | 4.39 | 4.39 | -0.45% | 166,359 |
| Sep 16, 2025 | 4.50 | 4.51 | 4.41 | 4.41 | 4.41 | -2.43% | 225,599 |
| Sep 15, 2025 | 4.78 | 4.78 | 4.50 | 4.52 | 4.52 | -2.38% | 171,576 |
| Sep 12, 2025 | 4.75 | 4.77 | 4.50 | 4.63 | 4.63 | -2.11% | 208,964 |
| Sep 11, 2025 | 4.71 | 4.82 | 4.71 | 4.73 | 4.73 | 0.42% | 150,987 |
| Sep 10, 2025 | 4.57 | 4.88 | 4.55 | 4.71 | 4.71 | 3.97% | 401,094 |
| Sep 9, 2025 | 4.46 | 4.68 | 4.45 | 4.53 | 4.53 | 0.89% | 181,687 |
| Sep 8, 2025 | 4.41 | 4.50 | 4.14 | 4.49 | 4.49 | 0.45% | 179,628 |